Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EXCL.JK stock page

XL Axiata Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,050.002,270.002,000.002,270.002,021.4823,836,800
2023-10-302,110.002,130.002,040.002,050.001,825.577,205,600
2023-10-272,090.002,140.002,060.002,120.001,887.906,418,000
2023-10-262,130.002,130.002,030.002,090.001,861.1921,167,700
2023-10-252,200.002,210.002,110.002,130.001,896.8115,718,800
2023-10-242,180.002,200.002,130.002,190.001,950.248,637,100
2023-10-232,200.002,200.002,080.002,180.001,941.3327,495,200
2023-10-202,240.002,240.002,180.002,200.001,959.1417,707,000
2023-10-192,300.002,300.002,230.002,240.001,994.768,571,400
2023-10-182,400.002,400.002,250.002,300.002,048.2024,625,900
2023-10-172,380.002,400.002,370.002,380.002,119.449,155,300
2023-10-162,380.002,400.002,350.002,380.002,119.446,976,100
2023-10-132,400.002,420.002,370.002,380.002,119.4413,912,700
2023-10-122,390.002,420.002,370.002,380.002,119.445,419,400
2023-10-112,370.002,440.002,370.002,380.002,119.4413,453,400
2023-10-102,380.002,390.002,360.002,370.002,110.534,889,600
2023-10-092,360.002,400.002,360.002,360.002,101.632,834,200
2023-10-062,370.002,410.002,360.002,360.002,101.632,608,100
2023-10-052,390.002,470.002,360.002,370.002,110.5314,876,300
2023-10-042,440.002,450.002,350.002,370.002,110.536,605,200
2023-10-032,410.002,450.002,400.002,440.002,172.879,120,600
2023-10-022,380.002,460.002,370.002,410.002,146.1520,058,500
2023-09-292,370.002,400.002,350.002,380.002,119.445,154,400
2023-09-272,340.002,380.002,310.002,360.002,101.636,493,700
2023-09-262,390.002,430.002,330.002,340.002,083.826,963,900
2023-09-252,460.002,500.002,380.002,380.002,119.4413,019,600
2023-09-222,350.002,470.002,350.002,430.002,163.9620,290,800
2023-09-212,350.002,380.002,340.002,350.002,092.7213,913,600
2023-09-202,300.002,370.002,290.002,340.002,083.8223,689,300
2023-09-192,330.002,340.002,300.002,300.002,048.2011,495,400
2023-09-182,360.002,380.002,330.002,330.002,074.9110,314,400
2023-09-152,400.002,400.002,350.002,350.002,092.7215,771,400
2023-09-142,380.002,400.002,320.002,390.002,128.3425,568,300
2023-09-132,350.002,400.002,330.002,380.002,119.4414,602,100
2023-09-122,390.002,400.002,340.002,350.002,092.7213,401,000
2023-09-112,340.002,420.002,340.002,390.002,128.3428,746,600
2023-09-082,280.002,360.002,230.002,340.002,083.8248,709,800
2023-09-072,480.002,480.002,260.002,280.002,030.3956,869,100
2023-09-062,510.002,520.002,450.002,480.002,208.4911,197,000
2023-09-052,470.002,550.002,450.002,490.002,217.3923,143,900
2023-09-042,440.002,470.002,410.002,450.002,181.7710,722,900
2023-09-012,500.002,500.002,410.002,440.002,172.8717,859,400
2023-08-312,560.002,560.002,450.002,500.002,226.3020,503,200
2023-08-302,500.002,560.002,490.002,560.002,279.7342,600,800
2023-08-292,480.002,500.002,450.002,490.002,217.3936,006,500
2023-08-282,390.002,480.002,390.002,460.002,190.6844,942,700
2023-08-252,390.002,390.002,320.002,380.002,119.4410,925,500
2023-08-242,400.002,410.002,360.002,380.002,119.446,029,500
2023-08-232,390.002,420.002,380.002,400.002,137.2521,327,800
2023-08-222,400.002,420.002,360.002,390.002,128.3416,854,700
2023-08-212,430.002,430.002,330.002,400.002,137.2539,489,000
2023-08-182,350.002,420.002,330.002,420.002,155.0669,293,500
2023-08-162,290.002,360.002,290.002,350.002,092.7231,353,500
2023-08-152,240.002,290.002,220.002,280.002,030.3919,205,500
2023-08-142,280.002,280.002,220.002,240.001,994.7621,743,600
2023-08-112,340.002,360.002,250.002,280.002,030.3916,952,100
2023-08-102,330.002,350.002,310.002,330.002,074.9115,824,400
2023-08-092,340.002,380.002,330.002,330.002,074.9134,842,900
2023-08-082,270.002,340.002,260.002,330.002,074.9123,182,300
2023-08-072,270.002,270.002,230.002,270.002,021.4810,282,500
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-02159.0000 IDR
2025-04-1485.7000 IDR
2024-05-1648.6000 IDR
2023-05-1642.0000 IDR
2022-05-1151.0000 IDR
2021-05-0431.7000 IDR
2020-06-0220.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.